Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.32	14.34	14.27	14.31	15,307	-0.18(-1.21%)
May 30, 2018	14.41	14.55	14.37	14.49	15,930	+0.35(+2.48%)
May 29, 2018	14.10	14.22	14.01	14.14	11,648	-0.03(-0.21%)
May 25, 2018		14.17	14.17	14.17	0	-0.13(-0.91%)
May 24, 2018	14.30	14.46	14.12	14.30	4,966	+0.27(+1.92%)
May 23, 2018	14.00	14.05	13.86	14.03	14,563	+0.13(+0.94%)
May 22, 2018	14.07	14.14	13.87	13.90	16,295	-0.10(-0.71%)
May 21, 2018	14.01	14.01	13.90	14.00	1,453	+0.30(+2.19%)
May 18, 2018	13.70	13.99	13.70	13.70	1,882	-0.25(-1.79%)
May 17, 2018	14.00	14.00	13.90	13.95	3,817	+0.10(+0.72%)
May 16, 2018	13.68	13.85	13.68	13.85	3,609	+0.17(+1.24%)
May 15, 2018	13.67	13.68	13.66	13.68	2,414	-0.22(-1.58%)
May 14, 2018	13.81	13.90	13.81	13.90	2,071	+0.15(+1.09%)
May 11, 2018	13.75	13.99	13.75	13.75	3,236	-0.15(-1.08%)
May 10, 2018	13.89	13.91	13.66	13.90	4,410	+0.24(+1.76%)
May 09, 2018	13.69	13.69	13.57	13.66	19,070	-0.02(-0.15%)
May 08, 2018	13.72	13.75	13.54	13.68	21,791	-0.25(-1.79%)
May 07, 2018	13.81	13.93	13.81	13.93	2,326	-0.03(-0.21%)
May 04, 2018	13.96	13.96	13.85	13.96	2,597	+0.06(+0.40%)
May 03, 2018	14.03	14.03	13.90	13.90	2,941	+0.11(+0.80%)
May 02, 2018	13.88	13.88	13.64	13.79	3,608	+0.22(+1.66%)
May 01, 2018	13.64	13.73	13.53	13.57	5,636	-0.07(-0.48%)
Apr 30, 2018	13.69	13.85	13.63	13.64	22,417	+0.44(+3.30%)
Apr 27, 2018	13.46	13.46	13.20	13.20	4,850	-0.34(-2.51%)
Apr 26, 2018	13.47	13.61	13.43	13.54	6,881	+0.01(+0.07%)
Apr 25, 2018	13.34	13.53	13.34	13.53	2,425	-0.09(-0.62%)
Apr 24, 2018	13.68	13.80	13.46	13.62	1,615	+0.07(+0.52%)
Apr 23, 2018	13.63	13.63	13.54	13.54	2,708	-0.21(-1.49%)
Apr 20, 2018	13.61	13.75	13.61	13.75	1,516	-0.11(-0.76%)
Apr 19, 2018	13.79	13.89	13.79	13.86	1,657	+0.07(+0.47%)
Apr 18, 2018	13.56	13.96	13.56	13.79	3,586	-0.01(-0.07%)
Apr 17, 2018	13.80	13.82	13.77	13.80	15,051	-0.07(-0.50%)
Apr 16, 2018	13.90	13.90	13.68	13.87	2,382	+0.21(+1.54%)
Apr 13, 2018	13.97	13.97	13.64	13.66	7,308	-0.18(-1.29%)
Apr 12, 2018	13.88	13.88	13.61	13.84	3,648	+0.12(+0.87%)
Apr 11, 2018	13.76	13.80	13.66	13.72	4,015	+0.07(+0.51%)
Apr 10, 2018	13.64	13.77	13.52	13.65	7,081	+0.29(+2.17%)
Apr 09, 2018	13.40	13.47	13.28	13.36	5,755	-0.09(-0.67%)
Apr 06, 2018	13.32	13.32	13.27	13.45	1,970	-0.14(-1.03%)
Apr 05, 2018	13.47	13.59	13.38	13.59	3,980	+0.19(+1.42%)
Apr 04, 2018	12.91	13.40	12.91	13.40	5,243	-0.04(-0.30%)
Apr 03, 2018	13.36	13.50	13.22	13.44	7,209	+0.05(+0.37%)
Apr 02, 2018	13.39	13.46	13.34	13.39	3,333	-0.07(-0.56%)
Mar 29, 2018		13.46	13.46	13.46	0	-0.15(-1.14%)
Mar 28, 2018	13.63	13.65	13.60	13.62	16,650	+0.09(+0.67%)
Mar 27, 2018	13.43	13.53	13.43	13.53	9,543	+0.12(+0.89%)
Mar 26, 2018	13.25	13.48	13.25	13.41	4,520	+0.20(+1.48%)
Mar 23, 2018	12.99	13.39	12.99	13.21	4,985	-0.10(-0.75%)
Mar 22, 2018	13.48	13.52	13.31	13.31	4,868	-0.35(-2.53%)
Mar 21, 2018	13.64	13.76	13.52	13.66	12,098	-0.09(-0.65%)
Mar 20, 2018	13.89	13.89	13.64	13.75	4,345	-0.01(-0.04%)
Mar 19, 2018	13.64	13.80	13.64	13.76	6,925	-0.10(-0.72%)
Mar 16, 2018	13.87	13.98	13.86	13.86	1,578	+0.02(+0.11%)
Mar 15, 2018	14.00	14.00	13.69	13.84	3,738	+0.01(+0.07%)
Mar 14, 2018	13.90	14.20	13.83	13.83	4,460	-0.15(-1.07%)
Mar 13, 2018	14.05	14.05	13.97	13.98	12,012	-0.12(-0.89%)
Mar 12, 2018	14.01	14.12	14.00	14.11	5,778	+0.07(+0.50%)
Mar 09, 2018	13.66	14.05	13.66	14.04	8,501	+0.34(+2.45%)
Mar 08, 2018	14.09	14.09	13.61	13.70	35,990	-0.39(-2.77%)
Mar 07, 2018	13.99	14.12	13.99	14.09	8,851	-0.15(-1.05%)
Mar 06, 2018	13.94	14.24	13.94	14.24	6,000	+0.30(+2.15%)
Mar 05, 2018	13.83	13.95	13.83	13.94	7,335	-0.05(-0.39%)
Mar 02, 2018	13.89	14.06	13.89	13.99	17,010	-0.27(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.